Skip to main content
logo
Matang Berhad (KLSE:MATANG)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.0700
-0.0050 (-6.67%)
At close: Jun 4, 2026

Matang Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.080.080.070.080.08-740,300
May 29, 20260.080.080.070.080.08-181,000
May 28, 20260.070.080.070.080.08-473,200
May 26, 20260.080.080.080.080.08-1,635,400
May 25, 20260.080.080.080.080.08-210,000
May 22, 20260.080.080.080.080.08-781,400
May 21, 20260.080.080.080.080.08-140,000
May 20, 20260.080.080.080.080.08-100,000
May 19, 20260.080.080.080.080.08-276,000
May 18, 20260.080.080.080.080.08-239,800
May 15, 20260.080.080.080.080.08-42,000
May 14, 20260.080.080.080.080.08-28,000
May 13, 20260.080.080.080.080.08-100,000
May 12, 20260.080.080.080.080.08-156,000
May 11, 20260.080.080.080.080.08-156,000
May 8, 20260.080.080.080.080.08-500,000
May 7, 20260.080.080.080.080.08-787,500
May 6, 20260.080.080.080.080.08-602,500
May 5, 20260.080.080.080.080.08-4,224,600
May 4, 20260.070.080.070.080.08-409,500
Apr 28, 20260.080.080.070.080.08-366,400
Apr 27, 20260.080.080.080.080.08-411,600
Apr 24, 20260.080.080.080.080.08-1,078,400
Apr 23, 20260.080.080.080.080.08-322,500
Apr 21, 20260.080.080.080.080.08-123,000
Apr 20, 20260.080.080.080.080.08-265,000
Apr 17, 20260.080.080.080.080.08-100,000
Apr 16, 20260.080.080.080.080.08-245,000
Apr 15, 20260.080.080.080.080.08-6.25%887,100
Apr 13, 20260.080.080.080.080.086.67%80,000
Apr 9, 20260.080.080.080.080.08-960,100
Apr 8, 20260.080.080.080.080.08-286,000
Apr 7, 20260.080.080.080.080.08-6.25%78,900
Apr 6, 20260.080.080.080.080.086.67%20,300
Apr 3, 20260.080.080.080.080.08-56,000
Apr 2, 20260.080.080.080.080.08-511,000
Apr 1, 20260.080.080.080.080.08-6.25%4,669,900
Mar 31, 20260.080.080.080.080.086.67%358,400
Mar 30, 20260.080.080.080.080.08-1,566,800
Mar 27, 20260.080.080.070.080.087.14%542,300
Mar 26, 20260.070.070.070.070.07-6.67%83,200
Mar 25, 20260.080.080.070.080.08-6.25%1,927,100
Mar 19, 20260.080.080.080.080.086.67%1,700,000
Mar 18, 20260.080.080.070.080.08-3,050,500
Mar 17, 20260.080.080.080.080.08-1,042,000
Mar 16, 20260.080.080.070.080.08-62,900
Mar 13, 20260.080.080.070.080.08-85,700
Mar 12, 20260.080.080.080.080.08-1,394,200
Mar 11, 20260.070.080.070.080.087.14%277,200
Mar 10, 20260.080.080.070.070.07-6.67%868,000